芳源股份（688148）历史行情
以下为芳源股份近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌额 | 涨跌幅 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-02 | 5.900 | 5.920 | 6.020 | 5.840 | 0.030 | 0.509% | 1,047.65万 | 0.62亿 | 2.054% |
| 2026-10-01 | 5.900 | 5.920 | 6.020 | 5.840 | 0.030 | 0.509% | 1,047.65万 | 0.62亿 | 2.054% |
| 2026-09-30 | 5.900 | 5.920 | 6.020 | 5.840 | 0.030 | 0.509% | 1,047.65万 | 0.00亿 | 0.000% |
| 2026-09-29 | 5.740 | 5.890 | 5.950 | 5.690 | 0.200 | 3.515% | 1,269.95万 | 0.00亿 | 0.000% |
| 2026-09-28 | 5.860 | 5.690 | 5.870 | 5.650 | -0.190 | -3.231% | 1,054.07万 | 0.00亿 | 0.000% |
| 2026-09-27 | 5.920 | 5.880 | 5.990 | 5.860 | -0.080 | -1.342% | 924.00万 | 0.55亿 | 1.811% |
| 2026-09-24 | 5.920 | 5.880 | 5.990 | 5.860 | -0.080 | -1.342% | 924.00万 | 0.00亿 | 0.000% |
| 2026-09-23 | 6.140 | 5.960 | 6.140 | 5.880 | -0.080 | -1.325% | 1,389.27万 | 0.00亿 | 0.000% |
| 2026-09-22 | 6.040 | 6.040 | 6.130 | 6.020 | 0.010 | 0.166% | 859.31万 | 0.00亿 | 0.000% |
| 2026-09-21 | 5.990 | 6.030 | 6.060 | 5.970 | 0.030 | 0.500% | 1,057.01万 | 0.00亿 | 0.000% |
| 2026-09-18 | 5.960 | 6.000 | 6.030 | 5.950 | 0.100 | 1.695% | 987.06万 | 0.00亿 | 0.000% |
| 2026-09-17 | 5.950 | 5.900 | 6.020 | 5.870 | -0.080 | -1.338% | 1,154.04万 | 0.00亿 | 0.000% |
| 2026-09-16 | 5.850 | 5.980 | 6.020 | 5.780 | 0.110 | 1.874% | 1,087.16万 | 0.00亿 | 0.000% |
| 2026-09-15 | 5.830 | 5.870 | 6.000 | 5.810 | 0.020 | 0.342% | 1,090.88万 | 0.00亿 | 0.000% |
| 2026-09-14 | 5.780 | 5.850 | 5.950 | 5.750 | 0.050 | 0.862% | 956.74万 | 0.00亿 | 0.000% |
| 2026-09-11 | 5.930 | 5.800 | 5.940 | 5.690 | -0.180 | -3.010% | 1,442.81万 | 0.00亿 | 0.000% |
| 2026-09-10 | 6.030 | 5.980 | 6.030 | 5.920 | -0.070 | -1.157% | 948.43万 | 0.00亿 | 0.000% |
| 2026-09-09 | 6.090 | 6.050 | 6.130 | 6.030 | -0.050 | -0.820% | 1,274.36万 | 0.00亿 | 0.000% |
| 2026-09-08 | 6.100 | 6.100 | 6.140 | 6.000 | 0.030 | 0.494% | 1,068.82万 | 0.00亿 | 0.000% |
| 2026-09-07 | 6.100 | 6.070 | 6.140 | 6.040 | 0.000 | 0.000% | 1,073.04万 | 0.00亿 | 0.000% |
| 2026-09-04 | 6.160 | 6.070 | 6.280 | 6.040 | -0.080 | -1.301% | 1,301.34万 | 0.00亿 | 0.000% |
| 2026-09-03 | 6.220 | 6.150 | 6.270 | 6.110 | -0.030 | -0.485% | 899.33万 | 0.00亿 | 0.000% |
| 2026-09-02 | 6.190 | 6.180 | 6.230 | 6.100 | -0.060 | -0.962% | 1,207.53万 | 0.00亿 | 0.000% |
| 2026-09-01 | 6.420 | 6.240 | 6.420 | 6.180 | -0.110 | -1.732% | 1,647.68万 | 0.00亿 | 0.000% |
| 2026-08-31 | 6.330 | 6.350 | 6.380 | 6.190 | -0.030 | -0.470% | 1,436.87万 | 0.00亿 | 0.000% |
| 2026-08-28 | 6.320 | 6.380 | 6.470 | 6.280 | 0.070 | 1.109% | 1,437.44万 | 0.00亿 | 0.000% |
| 2026-08-27 | 6.330 | 6.310 | 6.330 | 6.180 | -0.010 | -0.158% | 1,332.38万 | 0.00亿 | 0.000% |
| 2026-08-26 | 6.280 | 6.320 | 6.430 | 6.230 | 0.020 | 0.317% | 1,603.78万 | 0.00亿 | 0.000% |
| 2026-08-25 | 6.200 | 6.300 | 6.340 | 6.120 | 0.010 | 0.159% | 1,541.60万 | 0.00亿 | 0.000% |
| 2026-08-24 | 6.300 | 6.290 | 6.550 | 6.200 | -0.020 | -0.317% | 1,622.77万 | 0.00亿 | 0.000% |
| 2026-08-21 | 6.210 | 6.310 | 6.380 | 6.110 | 0.060 | 0.960% | 1,485.53万 | 0.00亿 | 0.000% |
| 2026-08-20 | 6.340 | 6.250 | 6.390 | 6.200 | -0.060 | -0.951% | 1,311.64万 | 0.00亿 | 0.000% |
| 2026-08-19 | 6.600 | 6.310 | 6.660 | 6.270 | -0.360 | -5.397% | 2,140.30万 | 0.00亿 | 0.000% |
| 2026-08-18 | 6.790 | 6.670 | 6.940 | 6.620 | -0.140 | -2.056% | 1,724.54万 | 0.00亿 | 0.000% |
| 2026-08-17 | 6.790 | 6.810 | 6.810 | 6.590 | 0.070 | 1.039% | 2,017.20万 | 0.00亿 | 0.000% |
| 2026-08-14 | 6.560 | 6.740 | 6.810 | 6.560 | 0.190 | 2.901% | 2,244.48万 | 0.00亿 | 0.000% |
| 2026-08-13 | 6.970 | 6.550 | 6.970 | 6.530 | -0.390 | -5.620% | 2,883.44万 | 0.00亿 | 0.000% |
| 2026-08-12 | 6.630 | 6.940 | 7.120 | 6.630 | 0.260 | 3.892% | 3,361.88万 | 0.00亿 | 0.000% |
| 2026-08-11 | 6.700 | 6.680 | 6.830 | 6.500 | -0.720 | -9.730% | 4,340.48万 | 0.00亿 | 0.000% |
| 2026-08-10 | 7.420 | 7.400 | 7.500 | 7.290 | -0.020 | -0.270% | 1,838.87万 | 0.00亿 | 0.000% |
| 2026-08-07 | 7.110 | 7.420 | 7.440 | 7.010 | 0.310 | 4.360% | 1,938.22万 | 0.00亿 | 0.000% |
| 2026-08-06 | 7.040 | 7.110 | 7.210 | 6.950 | 0.080 | 1.138% | 1,588.75万 | 0.00亿 | 0.000% |
| 2026-08-05 | 6.880 | 7.030 | 7.070 | 6.830 | 0.160 | 2.329% | 1,358.39万 | 0.00亿 | 0.000% |
| 2026-08-04 | 6.750 | 6.870 | 6.920 | 6.690 | 0.130 | 1.929% | 1,233.15万 | 0.00亿 | 0.000% |
| 2026-08-03 | 6.800 | 6.740 | 6.820 | 6.460 | 0.080 | 1.201% | 1,736.77万 | 0.00亿 | 0.000% |
| 2026-07-31 | 6.650 | 6.660 | 6.790 | 6.640 | 0.070 | 1.062% | 1,478.13万 | 0.00亿 | 0.000% |
| 2026-07-30 | 6.600 | 6.590 | 6.700 | 6.520 | -0.020 | -0.303% | 1,452.50万 | 0.00亿 | 0.000% |
| 2026-07-29 | 6.410 | 6.610 | 6.620 | 6.180 | 0.230 | 3.605% | 1,706.40万 | 0.00亿 | 0.000% |
| 2026-07-28 | 6.360 | 6.380 | 6.650 | 6.330 | -0.060 | -0.932% | 1,297.21万 | 0.00亿 | 0.000% |
| 2026-07-27 | 6.150 | 6.440 | 6.450 | 6.150 | 0.310 | 5.057% | 1,485.00万 | 0.00亿 | 0.000% |
| 2026-07-24 | 6.240 | 6.130 | 6.340 | 6.130 | -0.210 | -3.312% | 1,435.87万 | 0.00亿 | 0.000% |
| 2026-07-23 | 5.840 | 6.340 | 6.380 | 5.840 | 0.460 | 7.823% | 2,126.67万 | 0.00亿 | 0.000% |
| 2026-07-22 | 6.070 | 5.880 | 6.110 | 5.820 | -0.180 | -2.970% | 1,597.78万 | 0.00亿 | 0.000% |
| 2026-07-21 | 5.900 | 6.060 | 6.080 | 5.470 | 0.220 | 3.767% | 2,383.00万 | 0.00亿 | 0.000% |
| 2026-07-20 | 6.240 | 5.840 | 6.340 | 5.730 | -0.430 | -6.858% | 2,418.48万 | 0.00亿 | 0.000% |
| 2026-07-17 | 6.610 | 6.270 | 6.720 | 6.220 | -0.330 | -5.000% | 2,032.93万 | 0.00亿 | 0.000% |
| 2026-07-16 | 6.660 | 6.600 | 6.800 | 6.550 | -0.130 | -1.932% | 1,471.80万 | 0.00亿 | 0.000% |
| 2026-07-15 | 6.850 | 6.730 | 7.040 | 6.690 | -0.180 | -2.605% | 1,663.82万 | 0.00亿 | 0.000% |
| 2026-07-14 | 6.820 | 6.910 | 6.920 | 6.650 | 0.060 | 0.876% | 1,866.20万 | 0.00亿 | 0.000% |
| 2026-07-13 | 7.400 | 6.850 | 7.440 | 6.800 | -0.660 | -8.788% | 2,760.98万 | 0.00亿 | 0.000% |
| 2026-07-10 | 7.640 | 7.510 | 7.750 | 7.490 | -0.130 | -1.702% | 2,027.20万 | 0.00亿 | 0.000% |
| 2026-07-09 | 8.040 | 7.640 | 8.090 | 7.350 | -0.340 | -4.261% | 2,621.74万 | 0.00亿 | 0.000% |
| 2026-07-08 | 8.890 | 7.980 | 8.890 | 7.960 | -0.740 | -8.486% | 2,536.78万 | 0.00亿 | 0.000% |
| 2026-07-07 | 8.930 | 8.720 | 9.280 | 8.590 | -0.280 | -3.111% | 2,237.81万 | 0.00亿 | 0.000% |
| 2026-07-06 | 9.110 | 9.000 | 9.580 | 8.920 | -0.120 | -1.316% | 2,609.23万 | 0.00亿 | 0.000% |
| 2026-07-03 | 9.500 | 9.120 | 9.500 | 9.090 | -0.320 | -3.390% | 2,603.43万 | 0.00亿 | 0.000% |
| 2026-07-02 | 9.100 | 9.440 | 9.700 | 9.090 | 0.210 | 2.275% | 3,516.80万 | 0.00亿 | 0.000% |
| 2026-07-01 | 8.670 | 9.230 | 9.620 | 8.390 | 0.650 | 7.576% | 4,312.16万 | 0.00亿 | 0.000% |
| 2026-06-30 | 8.160 | 8.580 | 8.630 | 8.120 | 0.380 | 4.634% | 1,898.63万 | 0.00亿 | 0.000% |
| 2026-06-29 | 8.140 | 8.200 | 8.290 | 7.790 | 0.130 | 1.611% | 2,598.36万 | 0.00亿 | 0.000% |
| 2026-06-26 | 8.750 | 8.070 | 8.800 | 8.070 | -0.760 | -8.607% | 2,348.76万 | 0.00亿 | 0.000% |
| 2026-06-25 | 9.170 | 8.830 | 9.200 | 8.730 | -0.430 | -4.644% | 2,007.99万 | 0.00亿 | 0.000% |
| 2026-06-24 | 9.100 | 9.260 | 9.290 | 8.730 | 0.220 | 2.434% | 1,967.81万 | 0.00亿 | 0.000% |
| 2026-06-23 | 9.360 | 9.040 | 9.530 | 9.000 | -0.410 | -4.339% | 2,136.23万 | 0.00亿 | 0.000% |
| 2026-06-22 | 8.980 | 9.450 | 9.450 | 8.620 | 0.380 | 4.190% | 3,202.31万 | 0.00亿 | 0.000% |
| 2026-06-18 | 8.970 | 9.070 | 9.280 | 8.930 | 0.010 | 0.110% | 1,864.10万 | 0.00亿 | 0.000% |
| 2026-06-17 | 9.230 | 9.060 | 9.300 | 8.970 | -0.180 | -1.948% | 2,013.44万 | 0.00亿 | 0.000% |
| 2026-06-16 | 9.250 | 9.240 | 9.460 | 8.950 | 0.060 | 0.654% | 2,694.62万 | 0.00亿 | 0.000% |
| 2026-06-15 | 9.000 | 9.180 | 9.490 | 8.860 | 0.160 | 1.774% | 3,936.31万 | 0.00亿 | 0.000% |
| 2026-06-12 | 8.270 | 9.020 | 9.300 | 8.230 | 0.890 | 10.947% | 4,475.27万 | 0.00亿 | 0.000% |
| 2026-06-11 | 7.860 | 8.130 | 8.140 | 7.670 | 0.260 | 3.304% | 2,575.18万 | 0.00亿 | 0.000% |
| 2026-06-10 | 7.850 | 7.870 | 7.980 | 7.660 | -0.050 | -0.631% | 1,325.05万 | 0.00亿 | 0.000% |
| 2026-06-09 | 7.850 | 7.920 | 7.920 | 7.580 | 0.200 | 2.591% | 1,755.24万 | 0.00亿 | 0.000% |
| 2026-06-08 | 7.950 | 7.720 | 8.070 | 7.560 | -0.450 | -5.508% | 1,853.44万 | 0.00亿 | 0.000% |
| 2026-06-05 | 8.000 | 8.170 | 8.410 | 7.750 | 0.170 | 2.125% | 1,977.30万 | 0.00亿 | 0.000% |
| 2026-06-04 | 8.200 | 8.000 | 8.200 | 7.960 | -0.190 | -2.320% | 1,181.22万 | 0.00亿 | 0.000% |
| 2026-06-03 | 8.330 | 8.190 | 8.420 | 8.120 | -0.130 | -1.563% | 1,481.30万 | 0.00亿 | 0.000% |
| 2026-06-02 | 8.660 | 8.320 | 8.710 | 8.190 | -0.340 | -3.926% | 1,733.24万 | 0.00亿 | 0.000% |
| 2026-06-01 | 8.580 | 8.660 | 8.940 | 8.540 | 0.060 | 0.698% | 1,360.53万 | 0.00亿 | 0.000% |
| 2026-05-29 | 8.990 | 8.600 | 9.180 | 8.560 | -0.400 | -4.444% | 1,685.08万 | 0.00亿 | 0.000% |
| 2026-05-28 | 8.830 | 9.000 | 9.110 | 8.710 | 0.050 | 0.559% | 1,525.81万 | 0.00亿 | 0.000% |
| 2026-05-27 | 9.130 | 8.950 | 9.340 | 8.840 | -0.270 | -2.928% | 1,643.60万 | 0.00亿 | 0.000% |
| 2026-05-26 | 9.210 | 9.220 | 9.400 | 9.050 | 0.000 | 0.000% | 1,993.14万 | 0.00亿 | 0.000% |
| 2026-05-25 | 9.890 | 9.220 | 9.890 | 9.210 | -0.650 | -6.586% | 2,088.99万 | 0.00亿 | 0.000% |
| 2026-05-22 | 9.610 | 9.870 | 9.910 | 9.590 | 0.270 | 2.813% | 1,739.38万 | 0.00亿 | 0.000% |
| 2026-05-21 | 10.200 | 9.600 | 10.330 | 9.550 | -0.530 | -5.232% | 2,144.44万 | 0.00亿 | 0.000% |
| 2026-05-20 | 9.900 | 10.130 | 10.250 | 9.750 | 0.170 | 1.707% | 1,782.60万 | 0.00亿 | 0.000% |
| 2026-05-19 | 10.100 | 9.960 | 10.360 | 9.820 | -0.230 | -2.257% | 1,741.29万 | 0.00亿 | 0.000% |
| 2026-05-18 | 10.130 | 10.190 | 10.450 | 9.930 | -0.070 | -0.682% | 1,644.75万 | 0.00亿 | 0.000% |
| 2026-05-15 | 10.410 | 10.260 | 10.630 | 10.160 | -0.210 | -2.006% | 2,240.28万 | 0.00亿 | 0.000% |
| 2026-05-14 | 10.790 | 10.470 | 10.950 | 10.420 | -0.380 | -3.502% | 1,966.73万 | 0.00亿 | 0.000% |
| 2026-05-13 | 10.460 | 10.850 | 11.140 | 10.400 | 0.320 | 3.039% | 2,930.62万 | 0.00亿 | 0.000% |
| 2026-05-12 | 10.700 | 10.530 | 10.820 | 10.310 | -0.250 | -2.319% | 2,628.82万 | 0.00亿 | 0.000% |
| 2026-05-11 | 10.900 | 10.780 | 11.110 | 10.430 | 0.010 | 0.093% | 3,503.87万 | 0.00亿 | 0.000% |
| 2026-05-08 | 11.010 | 10.770 | 11.480 | 10.720 | -0.350 | -3.147% | 3,385.59万 | 0.00亿 | 0.000% |
| 2026-05-07 | 11.110 | 11.120 | 11.290 | 10.900 | -0.110 | -0.980% | 2,929.90万 | 0.00亿 | 0.000% |
| 2026-05-06 | 10.880 | 11.230 | 11.590 | 10.770 | 0.380 | 3.502% | 4,307.79万 | 0.00亿 | 0.000% |
| 2026-04-30 | 10.900 | 10.850 | 11.290 | 10.720 | -0.110 | -1.004% | 3,599.39万 | 0.00亿 | 0.000% |
| 2026-04-29 | 9.990 | 10.960 | 11.010 | 9.860 | 0.860 | 8.515% | 4,291.25万 | 0.00亿 | 0.000% |
| 2026-04-28 | 10.180 | 10.100 | 10.490 | 10.030 | -0.170 | -1.655% | 2,817.44万 | 0.00亿 | 0.000% |
| 2026-04-27 | 10.190 | 10.270 | 10.550 | 10.050 | 0.020 | 0.195% | 3,600.61万 | 0.00亿 | 0.000% |
| 2026-04-24 | 9.460 | 10.250 | 10.350 | 9.400 | 0.720 | 7.555% | 4,213.93万 | 0.00亿 | 0.000% |
| 2026-04-23 | 9.880 | 9.530 | 9.880 | 9.330 | -0.250 | -2.556% | 2,566.84万 | 0.00亿 | 0.000% |
| 2026-04-22 | 9.460 | 9.780 | 9.960 | 9.430 | 0.230 | 2.408% | 2,967.15万 | 0.00亿 | 0.000% |
| 2026-04-21 | 9.180 | 9.550 | 9.590 | 9.060 | 0.370 | 4.031% | 3,570.57万 | 0.00亿 | 0.000% |
| 2026-04-20 | 9.250 | 9.180 | 9.430 | 9.030 | -0.160 | -1.713% | 4,508.83万 | 0.00亿 | 0.000% |
| 2026-04-17 | 10.300 | 9.340 | 10.800 | 9.190 | -0.090 | -0.954% | 6,931.19万 | 0.00亿 | 0.000% |
| 2026-04-16 | 9.250 | 9.430 | 9.450 | 9.090 | 0.250 | 2.723% | 2,637.73万 | 0.00亿 | 0.000% |
| 2026-04-15 | 9.260 | 9.180 | 9.430 | 9.070 | 0.020 | 0.218% | 2,371.25万 | 0.00亿 | 0.000% |
| 2026-04-14 | 8.910 | 9.160 | 9.170 | 8.810 | 0.240 | 2.691% | 2,215.21万 | 0.00亿 | 0.000% |
| 2026-04-13 | 8.500 | 8.920 | 8.980 | 8.470 | 0.340 | 3.963% | 2,303.38万 | 0.00亿 | 0.000% |
| 2026-04-10 | 8.160 | 8.580 | 8.670 | 8.160 | 0.440 | 5.405% | 2,472.77万 | 0.00亿 | 0.000% |
| 2026-04-09 | 8.190 | 8.140 | 8.300 | 8.080 | -0.040 | -0.489% | 994.66万 | 0.00亿 | 0.000% |
| 2026-04-08 | 8.010 | 8.180 | 8.190 | 7.890 | 0.380 | 4.872% | 1,290.57万 | 0.00亿 | 0.000% |
| 2026-04-07 | 7.580 | 7.800 | 7.940 | 7.580 | 0.000 | 0.000% | 1,474.46万 | 0.00亿 | 0.000% |
| 2026-04-03 | 7.870 | 7.580 | 7.960 | 7.550 | 0.000 | 0.000% | 1,143.75万 | 0.00亿 | 0.000% |
| 2026-04-02 | 8.000 | 7.870 | 8.090 | 7.760 | 0.000 | 0.000% | 1,299.70万 | 0.00亿 | 0.000% |
| 2026-04-01 | 8.180 | 8.030 | 8.300 | 7.930 | 0.000 | 0.000% | 1,675.01万 | 0.00亿 | 0.000% |